Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Auto Trader Group plc logo
AUTO.L
Auto Trader Group plc
13:26:42
479 £
0.0000 (%0.00)
Previous Close: 476.8
Day Low₺474.4
Day High₺481.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AUTO.L: Auto Trader Group plc Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 385.3364
CLOSE 384.6605

Low

LOW 307.8

High

HIGH 445.3
DATEOPENHIGHLOWCLOSE
01/04/2016441.2444430.9436.2
01/05/2016438.6440.9435.6438.7
01/06/2016440.7440.7428.3432.4
01/07/2016441.6441.6420.1426.5
01/08/2016429.1441.5426.01438.7
01/11/2016437443.6431.54442
01/12/2016445.3445.3438.1441
01/13/2016445.2445.2431.9434.9
01/14/2016432.7434.1413.6414.9
01/15/2016416.6418.4399.4401.1
01/18/2016401407396.4406
01/19/2016412.3415.57408.3411.7
01/20/2016407.8410.6389.4390
01/21/2016391398.1389395.9
01/22/2016400406.7394.3399
01/25/2016401.1401.1391.7393.6
01/26/2016398.5398.5383383
01/27/2016385.1388.4380.54388.4
01/28/2016390.4394.8379384.4
01/29/2016387.1396.8381.4391.5
02/01/2016393.9400390398.9
02/02/2016399.4406.5399.2405.9
02/03/2016406.7408.5399.7405.9
02/04/2016412412.9394.9400.7
02/05/2016397.9401385.5386
02/08/2016387.5390.1337.4348.5
02/09/2016347.6354.8333.8347
02/10/2016349.7354337.8340
02/11/2016334.7339.4327.2331.2
02/12/2016333.7346.1332.3345.8
02/15/2016353.3358.3350.5355.6
02/16/2016356.5365352.9361.3
02/17/2016385392.3361.6371.5
02/18/2016379.3382.1368.9375.6
02/19/2016377.3386.3372.8386.3
02/22/2016392.4407.4375.5380.3
02/23/2016378.8394.6377387.1
02/24/2016366.6367357.8359
02/25/2016362.9372.1360.8371.4
02/26/2016375375369.2372
02/29/2016370373.4360.5363
03/01/2016363.6368362365.7
03/02/2016368.8369.9357.5358
03/03/2016362363.3349.1351.6
03/04/2016354.6358.6346.4352.4
03/07/2016353.2359.3350.2359
03/08/2016359.2360.4356360.4
03/09/2016361.2370359.6368.8
03/10/2016375.1380.2370.6376.1
03/11/2016381.3381.3376.1380.6
03/14/2016381381.9376.5380
03/15/2016380381.9377.5379.3
03/16/2016379.1383.9377.9383.6
03/17/2016385.7385.7370.2376
03/18/2016377.2378.4366368.4
03/21/2016368.7373364.5369.8
03/22/2016370.5377368.3377
03/23/2016378.3388.4377.74386.5
03/24/2016385.2391.7384.2389.9
03/29/2016395.9395.9387.8393.8
03/30/2016397397.9391.1392.4
03/31/2016392.5393.9386.9390
04/01/2016387.3399.2384.6398
04/04/2016396399.1389.9390.7
04/05/2016388.9393.9384.8391.3
04/06/2016388.4390.4381388.3
04/07/2016387.9388.2384386
04/08/2016387.5387.5382.2387.5
04/11/2016385.1387.54381.7383.8
04/12/2016383.4385.34379.7380.1
04/13/2016383384.9380.38382.7
04/14/2016382.3386.4374.2378.5
04/15/2016379.4383.4374.7379.9
04/18/2016377.8384373.1379.9
04/19/2016381.5383.8378.9383.5
04/20/2016382.3383.7376.2378.7
04/21/2016380.5380.5362.6366.2
04/22/2016364366.1356.3357.7
04/25/2016361.2371358.5369.4
04/26/2016370.1372.6362.7370.6
04/27/2016371375.6368.5373.6
04/28/2016373.8378.9371.4377.3
04/29/2016373377.3373375
05/03/2016377.4381.7375.9381.4
05/04/2016378.7381376.2379.3
05/05/2016380.1380.1371.5375
05/06/2016375.6381.8371.9378.3
05/09/2016381381.4375.7378.4
05/10/2016380.1383.3377.8382
05/11/2016381.5383380.3381.5
05/12/2016380.4384.3380381.7
05/13/2016380.9386.1380.9384.4
05/16/2016382.1382.5379.7381
05/17/2016383.3386.5380.7385.2
05/18/2016385385.6380.1384.2
05/19/2016382.1382.7380381.7
05/20/2016382.5384378.8383.8
05/23/2016382.7387.2379.4383.6
05/24/2016381.9406.4381.9402.6
05/25/2016405410402.1403.3
05/26/2016402.3404.1395.6400
05/27/2016398.4402.5395.1397.7
05/31/2016395.3410393393
06/01/2016396.1397.76388.8393.6
06/02/2016391.4400.2390.5399.4
06/03/2016399.8400.4389.3395
06/06/2016396.2404.9391.1404.5
06/07/2016409.6410402.3402.8
06/08/2016400.1402.5396.4402.5
06/09/2016411.9425399.57424.1
06/10/2016423425.2412.5418
06/13/2016417.3417.3405.7407.2
06/14/2016407.2411.7391.9392.4
06/15/2016396.4398.8388.9390.4
06/16/2016390.4393.1382.5389
06/17/2016388.7401.7388.6401.7
06/20/2016409.8419.9406.5414.3
06/21/2016410.5416.3408.1414.8
06/22/2016419.1419.1412.7412.9
06/23/2016415.2421.7414.7418
06/24/2016355.3381.8343.1379.1
06/27/2016375.9375.9320.25328
06/28/2016335.9349.7331.7344.8
06/29/2016352.4356.6348.4350.3
06/30/2016349.9353.4338.3353.4
07/01/2016356.9364.6352.7358.6
07/04/2016364.1364.1341.2341.2
07/05/2016340.4340.64309.1315
07/06/2016313.4318.3307.8313.8
07/07/2016316330.9316329.4
07/08/2016329.4336324.7333.6
07/11/2016337.8348.3334.9346.5
07/12/2016347.5355.8346.6353
07/13/2016349357.7349357.1
07/14/2016358.5361.49349.2350.6
07/15/2016350353.24344.2346.2
07/18/2016352.7354.55345.7351
07/19/2016351.4354.1347352.1
07/20/2016354362.3352.1358.5
07/21/2016357.7358.9350.2353.1
07/22/2016354.9354.9344.63348
07/25/2016347.5352.3344.6350.9
07/26/2016353.8359.9350350.7
07/27/2016353.4372.3352.2368.6
07/28/2016366.6371.8363.5366.5
07/29/2016367.2372366.2370.7
08/01/2016371.4372.9366.7370.7
08/02/2016369.8377.8368.8373.4
08/03/2016375.9376.7368.7374.3
08/04/2016376.6388373.8382.4
08/05/2016385.2390.4379.8388.3
08/08/2016391.7391.8384.6389
08/09/2016390390.6387.7388.4
08/10/2016388.5388.5382.1386
08/11/2016388.2392.6383.4390.8
08/12/2016391.4391.7382.8386.5
08/15/2016388.1389.9385.1389.1
08/16/2016387.7391.1385.3386.9
08/17/2016387.9391.03385.5390
08/18/2016394.3397.8388.4390.1
08/19/2016390.6392.6387.9389.1
08/22/2016389.4394.7387.9388.9
08/23/2016390.6393.9390.1392.9
08/24/2016391.2399.3389.8397.2
08/25/2016395.5396.3390.7391.2
08/26/2016393394387.5391.4
08/30/2016389.2392.7382.7382.8
08/31/2016382.1382.1372373.1
09/01/2016373378367.6376.9
09/02/2016377.9382.9376.5381.1
09/05/2016384388.2383384.9
09/06/2016386.8390.7384.7387.3
09/07/2016388.5394.8386.9389.3
09/08/2016390407.3390404.1
09/09/2016402.1402.1392.5394.2
09/12/2016387.5392.6385.3391.4
09/13/2016391.7398390.9392.2
09/14/2016393.8397.8391.3392.3
09/15/2016391400.9390.3399.9
09/16/2016397.7402.3395.7400
09/19/2016403.9407402.9406
09/20/2016404.6409404.1404.7
09/21/2016407410.3406.2407.7
09/22/2016409.5415.4407.1408.6
09/23/2016406.8409.82400.3401
09/26/2016399.9399.9394.8396.1
09/27/2016399.4399.4386395.1
09/28/2016396.5404.5396.5400.5
09/29/2016405409.8399.5402.7
09/30/2016398.1406.64395.2405.5
10/03/2016402.7412.6402.4410.1
10/04/2016410.6419.5409.16409.2
10/05/2016406.3409.5398.6398.9
10/06/2016401.5405.3398.3398.4
10/07/2016400406.6394.7396.4
10/10/2016395.1397.3381.6387
10/11/2016387.3390.6383.2390.1
10/12/2016390.7391.2382.1383
10/13/2016382385.1377381.4
10/14/2016383.9384.4379.1379.9
10/17/2016378.9378.9374.3374.4
10/18/2016375.2382373.7382
10/19/2016380.6382.9368.6374.6
10/20/2016376.2379.7371.2379.7
10/21/2016378381.7377.2378.5
10/24/2016382.1387376.3376.9
10/25/2016376.3381.85371.8377.1
10/26/2016374.7377.5365.6366
10/27/2016366.4376364.7370.4
10/28/2016368.4377365.3376.5
10/31/2016376.5376.5372374.7
11/01/2016376.5380.6372.3379.6
11/02/2016377.4379.4374375.2
11/03/2016373.6384.4371.9377.3
11/04/2016377.1380.1365.5367.1
11/07/2016375.3375.3366.8367.5
11/08/2016367.7371.2365.4370.4
11/09/2016373.7386361.2386
11/10/2016400410.4390.7398.9
11/11/2016399.8403.56384.9387.7
11/14/2016391.5400.6390.6390.8
11/15/2016393.6393.9382.9384.7
11/16/2016384.8389.5380.8384
11/17/2016386.3396.1385393.9
11/18/2016392.3396.9386.8391.9
11/21/2016393.3393.3378.5392.4
11/22/2016394.4405.2394.4404.1
11/23/2016404410402.1403
11/24/2016402.7405.4396.8403.4
11/25/2016400.7403.02397.37400.5
11/28/2016401.2404.7397.4403.5
11/29/2016402.3403394.3403
11/30/2016397400.7394.3399.7
12/01/2016400.2407.1394.3405
12/02/2016404404398.2402.6
12/05/2016399.4407.2398.9400
12/06/2016397.6401394.6395.3
12/07/2016395395.5383.7384.7
12/08/2016384.9390.6384.7386.1
12/09/2016387394386.3392.6
12/12/2016392.6397.6389.8389.9
12/13/2016392.8396.7387.9396.2
12/14/2016397.1397.3388.6391
12/15/2016392.6405390.8403.1
12/16/2016401.2401.99386.9388.8
12/19/2016387.1389.6384389.1
12/20/2016387.1391.4385.9390.3
12/21/2016388.6392385386
12/22/2016385396383.8395
12/23/2016394.1408.2394.1404.9
12/28/2016401.8406397.7405.6
12/29/2016403.7410402.3409.8
12/30/2016409.1412408.1409